Great Southern Copper PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 3.650 | 3.650 | 3.600 | 3.650 | 3.650 | 2,000,000 |
| 2022-03-28 | 3.650 | 3.800 | 3.600 | 3.650 | 3.650 | 402,599 |
| 2022-03-24 | 3.650 | 3.650 | 3.300 | 3.650 | 3.650 | 984,000 |
| 2022-03-21 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 20,000 |
| 2022-03-17 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 25,690 |
| 2022-03-16 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 435,000 |
| 2022-03-15 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 500 |
| 2022-03-14 | 3.700 | 3.700 | 3.300 | 3.700 | 3.700 | 209,974 |
| 2022-03-11 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 15,416 |
| 2022-03-09 | 3.800 | 3.800 | 3.300 | 3.700 | 3.700 | 327,631 |
| 2022-03-04 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 250,000 |
| 2022-03-03 | 4.000 | 4.000 | 3.700 | 3.800 | 3.800 | 84,783 |
| 2022-02-25 | 4.250 | 4.250 | 4.244 | 4.250 | 4.250 | 15,000 |
| 2022-02-24 | 4.150 | 4.300 | 4.000 | 4.200 | 4.200 | 501,144 |
| 2022-02-22 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 500 |
| 2022-02-21 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 503,750 |
| 2022-02-14 | 4.150 | 4.200 | 3.700 | 4.200 | 4.200 | 340,153 |
| 2022-02-09 | 4.150 | 4.160 | 4.150 | 4.150 | 4.150 | 11,533 |
| 2022-02-03 | 4.300 | 4.300 | 4.150 | 4.150 | 4.150 | 20,000 |
| 2022-02-02 | 4.350 | 4.350 | 4.250 | 4.350 | 4.350 | 59,970 |
| 2022-01-31 | 4.350 | 4.350 | 4.165 | 4.350 | 4.350 | 186,286 |
| 2022-01-25 | 4.600 | 4.600 | 4.520 | 4.600 | 4.600 | 25,000 |
| 2022-01-24 | 4.600 | 4.600 | 4.510 | 4.600 | 4.600 | 200,000 |
| 2022-01-21 | 4.550 | 4.600 | 4.550 | 4.600 | 4.600 | 23,084 |
| 2022-01-20 | 4.550 | 4.600 | 4.425 | 4.550 | 4.550 | 94,527 |
| 2022-01-19 | 4.750 | 4.750 | 4.400 | 4.500 | 4.500 | 245,308 |
| 2022-01-18 | 4.750 | 4.750 | 4.600 | 4.750 | 4.750 | 8,926 |
| 2022-01-13 | 4.700 | 4.750 | 4.700 | 4.750 | 4.750 | 6,351 |
| 2022-01-07 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 140 |
| 2022-01-06 | 4.800 | 4.980 | 4.500 | 4.700 | 4.700 | 153,030 |
| 2022-01-05 | 4.900 | 4.900 | 4.700 | 4.900 | 4.900 | 196,820 |
| 2022-01-04 | 4.900 | 4.900 | 4.800 | 4.900 | 4.900 | 100,000 |
| 2021-12-29 | 4.950 | 5.000 | 4.810 | 4.900 | 4.900 | 411,925 |
| 2021-12-24 | 4.900 | 5.024 | 4.900 | 4.900 | 4.900 | 400,887 |
| 2021-12-23 | 4.900 | 4.900 | 4.810 | 4.900 | 4.900 | 60,000 |
| 2021-12-22 | 4.800 | 4.900 | 4.700 | 4.900 | 4.900 | 1,911,696 |
| 2021-12-21 | 4.600 | 4.800 | 4.500 | 4.800 | 4.800 | 782,166 |
| 2021-12-20 | 5.100 | 5.100 | 4.410 | 4.550 | 4.550 | 430,024 |
← NewerPage 18 of 18 · 1,058 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.